Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 28.89 | 28.95 | 28.64 | 28.90 | 161,705 | -0.06(-0.21%) |
Oct 04, 2024 | 28.68 | 29.16 | 28.60 | 28.96 | 163,089 | +0.36(+1.26%) |
Oct 03, 2024 | 29.08 | 29.08 | 28.50 | 28.60 | 185,026 | -0.61(-2.09%) |
Oct 02, 2024 | 29.60 | 29.65 | 29.05 | 29.21 | 187,082 | -0.53(-1.78%) |
Oct 01, 2024 | 29.50 | 29.80 | 29.24 | 29.74 | 233,650 | +0.20(+0.68%) |
Sep 30, 2024 | 29.33 | 29.68 | 29.31 | 29.54 | 282,993 | +0.27(+0.92%) |
Sep 27, 2024 | 29.40 | 29.75 | 29.20 | 29.27 | 203,844 | -0.04(-0.14%) |
Sep 26, 2024 | 29.00 | 29.57 | 28.91 | 29.31 | 236,590 | +0.35(+1.21%) |
Sep 25, 2024 | 29.46 | 29.46 | 28.79 | 28.96 | 222,651 | -0.37(-1.26%) |
Sep 24, 2024 | 29.47 | 29.62 | 29.33 | 29.33 | 232,096 | -0.05(-0.17%) |
Sep 23, 2024 | 29.25 | 29.47 | 29.07 | 29.38 | 171,194 | +0.20(+0.69%) |
Sep 20, 2024 | 29.55 | 29.83 | 29.00 | 29.18 | 985,587 | -0.29(-0.98%) |
Sep 19, 2024 | 29.66 | 29.66 | 29.11 | 29.47 | 162,617 | -0.08(-0.27%) |
Sep 18, 2024 | 29.27 | 29.88 | 29.25 | 29.55 | 193,334 | +0.10(+0.34%) |
Sep 17, 2024 | 29.24 | 29.82 | 29.11 | 29.45 | 270,035 | +0.30(+1.03%) |
Sep 16, 2024 | 29.02 | 29.16 | 28.57 | 29.15 | 306,631 | +0.33(+1.15%) |
Sep 13, 2024 | 28.67 | 28.83 | 28.40 | 28.82 | 192,176 | +0.34(+1.19%) |
Sep 12, 2024 | 28.06 | 28.54 | 27.98 | 28.48 | 231,426 | +0.41(+1.46%) |
Sep 11, 2024 | 28.14 | 28.15 | 27.79 | 28.07 | 228,159 | -0.22(-0.78%) |
Sep 10, 2024 | 28.50 | 28.77 | 28.17 | 28.29 | 296,825 | -0.22(-0.77%) |
Sep 09, 2024 | 29.16 | 29.21 | 28.48 | 28.51 | 474,751 | -0.67(-2.30%) |
Sep 06, 2024 | 29.82 | 29.91 | 28.94 | 29.18 | 327,280 | -0.65(-2.18%) |
Sep 05, 2024 | 30.36 | 30.59 | 29.38 | 29.83 | 403,206 | -0.42(-1.39%) |
Sep 04, 2024 | 29.55 | 30.55 | 29.49 | 30.25 | 533,137 | +0.60(+2.02%) |
Sep 03, 2024 | 29.70 | 30.28 | 29.52 | 29.65 | 590,741 | +0.41(+1.40%) |
Aug 30, 2024 | 29.07 | 29.37 | 28.87 | 29.24 | 343,329 | +0.25(+0.86%) |
Aug 29, 2024 | 29.10 | 29.13 | 28.64 | 28.99 | 184,011 | +0.08(+0.28%) |
Aug 28, 2024 | 29.10 | 29.43 | 28.89 | 28.91 | 213,741 | -0.15(-0.52%) |
Aug 27, 2024 | 28.93 | 29.13 | 28.67 | 29.06 | 205,051 | +0.21(+0.73%) |
Aug 26, 2024 | 28.69 | 29.49 | 28.55 | 28.85 | 402,180 | +0.43(+1.51%) |
Aug 23, 2024 | 27.99 | 28.63 | 27.96 | 28.42 | 237,624 | +0.40(+1.43%) |
Aug 22, 2024 | 27.75 | 28.02 | 27.63 | 28.02 | 197,863 | +0.30(+1.08%) |
Aug 21, 2024 | 27.98 | 27.98 | 27.62 | 27.72 | 238,225 | -0.08(-0.29%) |
Aug 20, 2024 | 27.76 | 27.99 | 27.43 | 27.80 | 206,684 | -0.05(-0.18%) |
Aug 19, 2024 | 27.50 | 27.87 | 27.41 | 27.85 | 273,893 | +0.28(+1.02%) |
Aug 16, 2024 | 27.49 | 27.75 | 27.36 | 27.57 | 240,576 | +0.12(+0.44%) |
Aug 15, 2024 | 27.62 | 27.75 | 27.34 | 27.45 | 241,194 | +0.14(+0.51%) |
Aug 14, 2024 | 27.00 | 27.31 | 26.88 | 27.31 | 254,034 | +0.43(+1.58%) |
Aug 13, 2024 | 26.54 | 26.95 | 26.30 | 26.88 | 369,379 | +0.39(+1.46%) |
Aug 12, 2024 | 26.76 | 26.82 | 26.28 | 26.50 | 217,365 | -0.28(-1.04%) |
Aug 09, 2024 | 26.83 | 26.83 | 26.34 | 26.77 | 348,706 | -0.13(-0.48%) |
Aug 08, 2024 | 27.44 | 27.64 | 26.89 | 26.90 | 321,865 | -0.52(-1.88%) |
Aug 07, 2024 | 26.71 | 27.58 | 26.41 | 27.42 | 291,879 | +0.80(+3.02%) |
Aug 06, 2024 | 26.66 | 26.98 | 26.38 | 26.62 | 501,518 | +0.10(+0.37%) |
Aug 05, 2024 | 26.44 | 26.75 | 25.38 | 26.52 | 556,323 | -0.51(-1.87%) |
Aug 02, 2024 | 25.68 | 27.40 | 25.58 | 27.02 | 611,407 | +2.64(+10.81%) |